Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up

Ashtead Group Share Price (AHT)

Show Chart Filters
Time period:
Moving Average:
Compare to:
Price 2,406.00on 18-07-2018 at 16:30:00
Change 47.00 1.99%
Buy 2,407.00
Sell 2,406.00
Buy / Sell AHT Shares
Last Trade: Buy 227 at 2,400.00p
Day's Volume: 689,125
Last Close: 2,359.00p
Open: 2,380.00p
ISIN: GB0000536739
Day's Range 2,376.00p - 2,409.00p
52wk Range: 1,542.00p - 2,441.00p
Market Capitalisation: £11,743m
VWAP: 2,395.861p
Shares in Issue: 488m

Recent Trades History Ashtead Group (AHT)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy*2272,400.00Automatic Execution
14:18:43 - 18-Jul-18
Sell*3612,400.00Automatic Execution
14:18:27 - 18-Jul-18
Sell*1022,400.00Automatic Execution
14:18:01 - 18-Jul-18
Buy*1952,400.00Automatic Execution
14:18:01 - 18-Jul-18
Unknown*2112,400.00Automatic Execution
14:18:01 - 18-Jul-18
Unknown*432,400.00Automatic Execution
14:18:01 - 18-Jul-18
Unknown*492,400.00Automatic Execution
14:18:01 - 18-Jul-18
Sell*1442,400.00Automatic Execution
14:18:01 - 18-Jul-18
Sell*6302,400.00Automatic Execution
14:18:01 - 18-Jul-18
Sell*1842,400.00Automatic Execution
14:18:01 - 18-Jul-18

Share Price History for Ashtead Group

Time period:
Date Open High Low Close Volume
17th Jul 2018 (Tue)2,338.002,363.002,323.002,343.001,128,330
16th Jul 2018 (Mon)2,357.002,375.002,339.002,355.00921,710
13th Jul 2018 (Fri)2,360.002,408.002,350.002,343.001,849,236
12th Jul 2018 (Thu)2,355.002,355.002,332.002,349.001,417,915
11th Jul 2018 (Wed)2,325.002,368.002,296.002,337.002,943,678
10th Jul 2018 (Tue)2,310.002,351.002,310.002,311.001,839,188
9th Jul 2018 (Mon)2,264.002,313.002,264.000.001,946,106
6th Jul 2018 (Fri)2,244.002,255.002,223.000.001,244,262
5th Jul 2018 (Thu)2,195.002,248.002,194.000.001,174,383
4th Jul 2018 (Wed)2,205.002,211.002,182.000.001,186,452
3rd Jul 2018 (Tue)2,220.002,236.002,204.000.001,739,293
2nd Jul 2018 (Mon)2,253.002,254.002,206.000.001,991,460
29th Jun 2018 (Fri)2,252.002,305.002,250.002,224.002,276,741
28th Jun 2018 (Thu)2,237.002,252.002,201.002,244.001,641,387
27th Jun 2018 (Wed)2,221.002,257.002,210.002,212.001,336,736
26th Jun 2018 (Tue)2,232.002,244.002,198.002,213.001,064,638
25th Jun 2018 (Mon)2,252.002,253.002,212.002,252.001,808,037
22nd Jun 2018 (Fri)2,325.002,325.002,246.002,311.001,737,793
21st Jun 2018 (Thu)2,325.002,325.002,246.002,311.001,737,793
20th Jun 2018 (Wed)2,282.002,352.002,267.002,267.002,943,076
19th Jun 2018 (Tue)2,200.002,301.002,175.002,372.004,973,675
18th Jun 2018 (Mon)2,378.002,383.002,345.002,371.002,108,919

News about Ashtead Group (AHT)

FTSE Gets Off to Subdued Start

News - Thursday, April 20, 2017

The FTSE 100 got off to a subdued start this morning, falling six points to 7,108.53 just after the opening bell. The UK’s leading index is struggling as precious metals companies found themselves among the leading losers with gold prices trending down....

FTSE Gains as Greek Worries Fade

News - Thursday, May 28, 2015

The FTSE 100 closed up by 84.34 points on Wednesday, closing back up above the 7,000 mark as hopes built for an agreement to be reached between Greece and its creditors....

FTSE 100 Latest

Login to your account

Forgot Password?

Not Registered